Skip to main content

SL Green Realty Corp (NY: SLG )

46.14 -0.78 (-1.66%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 45.62 46.38 45.33 46.14 998,172 -0.78(-1.66%)
Feb 16, 2024 44.48 47.33 43.98 46.92 1,199,694 +1.14(+2.49%)
Feb 15, 2024 43.92 45.79 43.69 45.78 1,462,966 +2.54(+5.87%)
Feb 14, 2024 44.02 44.16 42.91 43.24 1,035,358 +0.02(+0.05%)
Feb 13, 2024 42.91 43.86 42.10 43.22 2,346,753 -2.31(-5.07%)
Feb 12, 2024 44.88 46.40 44.88 45.53 1,332,308 +1.02(+2.29%)
Feb 09, 2024 44.73 45.41 44.07 44.51 700,167 -0.24(-0.54%)
Feb 08, 2024 42.75 45.04 42.43 44.75 1,123,868 +2.00(+4.68%)
Feb 07, 2024 43.13 43.13 41.88 42.75 1,063,131 -0.02(-0.05%)
Feb 06, 2024 43.55 43.99 42.02 42.77 1,561,481 -0.94(-2.15%)
Feb 05, 2024 44.45 44.49 42.94 43.71 1,361,149 -1.69(-3.72%)
Feb 02, 2024 44.80 45.66 43.87 45.40 2,024,429 -0.74(-1.60%)
Feb 01, 2024 45.00 46.30 42.82 46.14 3,552,584 +1.19(+2.65%)
Jan 31, 2024 46.50 47.19 44.70 44.95 2,150,962 -2.06(-4.38%)
Jan 30, 2024 47.12 47.60 46.52 47.01 960,506 -0.67(-1.41%)
Jan 29, 2024 46.82 48.01 46.70 47.68 1,013,811 +0.68(+1.44%)
Jan 26, 2024 47.00 48.03 46.46 47.00 974,587 +0.28(+0.60%)
Jan 25, 2024 46.05 47.65 45.60 46.73 1,954,942 +1.35(+2.98%)
Jan 24, 2024 46.56 46.72 44.88 45.37 1,194,956 -0.09(-0.20%)
Jan 23, 2024 47.25 47.69 44.99 45.46 1,179,261 -0.91(-1.95%)
Jan 22, 2024 45.33 46.48 45.04 46.37 1,419,996 +1.59(+3.55%)
Jan 19, 2024 42.47 44.97 41.81 44.78 1,533,674 +2.55(+6.03%)
Jan 18, 2024 43.05 43.54 41.59 42.23 1,376,381 -0.55(-1.28%)
Jan 17, 2024 42.95 43.70 41.83 42.78 1,632,448 -1.58(-3.57%)
Jan 16, 2024 44.34 44.72 43.11 44.36 1,672,156 -0.80(-1.76%)
Jan 12, 2024 45.82 46.31 44.77 45.15 1,011,935 +0.46(+1.02%)
Jan 11, 2024 44.86 45.76 43.83 44.70 1,743,344 -1.26(-2.75%)
Jan 10, 2024 45.10 47.02 45.10 45.96 1,338,773 +0.68(+1.49%)
Jan 09, 2024 44.49 45.58 43.97 45.28 919,597 -0.20(-0.44%)
Jan 08, 2024 43.95 45.79 43.68 45.48 1,182,633 +1.43(+3.25%)
Jan 05, 2024 43.60 45.04 42.99 44.05 1,743,261 -0.11(-0.25%)
Jan 04, 2024 43.64 45.13 42.98 44.16 1,188,724 +0.36(+0.82%)
Jan 03, 2024 44.57 44.58 42.72 43.80 1,747,611 -1.88(-4.12%)
Jan 02, 2024 44.80 46.46 44.61 45.68 1,221,789 +0.75(+1.66%)
Dec 29, 2023 46.20 46.37 44.89 44.93 1,127,596 -1.73(-3.71%)
Dec 28, 2023 45.91 47.02 45.85 46.67 793,393 +0.48(+1.03%)
Dec 27, 2023 47.05 47.10 45.89 46.19 1,033,083 -1.08(-2.28%)
Dec 26, 2023 45.79 47.65 45.39 47.27 1,007,738 +1.74(+3.83%)
Dec 22, 2023 46.68 47.45 44.99 45.52 1,045,982 -0.45(-0.97%)
Dec 21, 2023 46.71 46.73 45.27 45.97 1,226,110 +0.47(+1.02%)
Dec 20, 2023 45.75 47.79 45.18 45.51 2,009,435 +0.17(+0.37%)
Dec 19, 2023 45.96 46.10 45.31 45.34 1,268,035 +0.06(+0.13%)
Dec 18, 2023 46.30 46.63 45.06 45.28 1,684,409 -1.12(-2.41%)
Dec 15, 2023 47.40 47.64 45.48 46.40 2,459,377 -1.10(-2.31%)
Dec 14, 2023 46.97 49.58 45.82 47.49 3,850,438 +2.51(+5.59%)
Dec 13, 2023 40.71 45.29 39.88 44.98 2,858,754 +4.43(+10.93%)
Dec 12, 2023 41.83 41.83 40.02 40.55 1,604,010 -1.20(-2.87%)
Dec 11, 2023 41.31 42.16 41.08 41.75 891,224 -0.30(-0.71%)
Dec 08, 2023 41.60 42.24 41.18 42.04 906,116 -0.09(-0.21%)
Dec 07, 2023 40.57 42.15 40.42 42.13 1,241,160 +1.38(+3.37%)
Dec 06, 2023 41.01 43.15 40.63 40.76 1,565,358 +0.75(+1.88%)
Dec 05, 2023 41.39 41.44 39.24 40.00 1,952,887 -1.77(-4.24%)
Dec 04, 2023 40.96 42.83 40.06 41.77 3,371,633 +2.00(+5.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.